Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adaptive Medias Inc (OP: ADTM )

0.0001 UNCHANGED
Last Price Updated: 11:30 AM EST, Dec 30, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 0.0003 0.0003 0.0002 0.0002 218,949,792 -0.00(-33.33%)
Sep 27, 2018 0.0002 0.0003 0.0002 0.0003 5,013,566 +0.00(+0.00%)
Sep 26, 2018 0.0003 0.0003 0.0002 0.0003 11,226,190 +0.00(+0.00%)
Sep 25, 2018 0.0002 0.0003 0.0002 0.0003 3,800,000 +0.00(+0.00%)
Sep 24, 2018 0.0003 0.0003 0.0002 0.0003 9,488,673 +0.00(+0.00%)
Sep 21, 2018 0.0002 0.0003 0.0002 0.0003 3,391,600 +0.00(+0.00%)
Sep 20, 2018 0.0002 0.0003 0.0002 0.0003 8,453,337 +0.00(+0.00%)
Sep 19, 2018 0.0002 0.0003 0.0002 0.0003 3,209,887 +0.00(+0.00%)
Sep 18, 2018 0.0003 0.0004 0.0002 0.0003 106,023,912 +0.00(+0.00%)
Sep 17, 2018 0.0003 0.0003 0.0002 0.0003 1,924,666 +0.00(+0.00%)
Sep 14, 2018 0.0002 0.0003 0.0002 0.0003 8,163,300 +0.00(+0.00%)
Sep 13, 2018 0.0002 0.0003 0.0002 0.0003 1,058,000 +0.00(+0.00%)
Sep 12, 2018 0.0002 0.0003 0.0002 0.0003 5,006,923 +0.00(+50.00%)
Sep 11, 2018 0.0002 0.0003 0.0002 0.0002 5,651,000 -0.00(-33.33%)
Sep 10, 2018 0.0003 0.0003 0.0002 0.0003 563,350 +0.00(+0.00%)
Sep 07, 2018 0.0003 0.0003 0.0002 0.0003 10,762,900 +0.00(+0.00%)
Sep 06, 2018 0.0002 0.0003 0.0002 0.0003 5,463,553 +0.00(+0.00%)
Sep 05, 2018 0.0003 0.0003 0.0002 0.0003 24,152,816 +0.00(+0.00%)
Sep 04, 2018 0.0003 0.0004 0.0003 0.0003 269,017,632 +0.00(+0.00%)
Aug 31, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 30, 2018 0.0003 0.0003 0.0002 0.0003 1,375,101 +0.00(+0.00%)
Aug 29, 2018 0.0003 0.0003 0.0002 0.0003 6,572,666 +0.00(+50.00%)
Aug 28, 2018 0.0003 0.0003 0.0002 0.0002 12,292,441 -0.00(-33.33%)
Aug 27, 2018 0.0003 0.0003 0.0002 0.0003 3,327,000 +0.00(+0.00%)
Aug 24, 2018 0.0003 0.0003 0.0002 0.0003 2,821,400 +0.00(+0.00%)
Aug 23, 2018 0.0002 0.0003 0.0002 0.0003 12,905,678 +0.00(+50.00%)
Aug 22, 2018 0.0003 0.0003 0.0002 0.0002 9,341,666 -0.00(-33.33%)
Aug 21, 2018 0.0003 0.0003 0.0002 0.0003 19,107,234 +0.00(+0.00%)
Aug 20, 2018 0.0003 0.0003 0.0002 0.0003 26,358,004 +0.00(+0.00%)
Aug 17, 2018 0.0003 0.0003 0.0002 0.0003 13,569,000 +0.00(+0.00%)
Aug 16, 2018 0.0003 0.0003 0.0002 0.0003 17,130,088 +0.00(+0.00%)
Aug 15, 2018 0.0003 0.0003 0.0002 0.0003 16,033,266 +0.00(+0.00%)
Aug 14, 2018 0.0003 0.0003 0.0002 0.0003 31,657,476 -0.00(-25.00%)
Aug 13, 2018 0.0003 0.0004 0.0003 0.0004 7,962,457 +0.00(+0.00%)
Aug 10, 2018 0.0003 0.0004 0.0003 0.0004 3,822,200 +0.00(+33.33%)
Aug 09, 2018 0.0004 0.0004 0.0003 0.0003 23,015,996 -0.00(-25.00%)
Aug 08, 2018 0.0004 0.0004 0.0003 0.0004 15,798,100 +0.00(+0.00%)
Aug 07, 2018 0.0004 0.0004 0.0003 0.0004 34,006,904 +0.00(+0.00%)
Aug 06, 2018 0.0004 0.0005 0.0003 0.0004 221,475,248 -0.00(-20.00%)
Aug 03, 2018 0.0006 0.0006 0.0004 0.0005 16,068,100 -0.00(-16.67%)
Aug 02, 2018 0.0005 0.0006 0.0004 0.0006 159,952,560 +0.00(+50.00%)
Aug 01, 2018 0.0005 0.0006 0.0004 0.0004 6,886,916 -0.00(-20.00%)
Jul 31, 2018 0.0006 0.0006 0.0004 0.0005 20,031,380 -0.00(-16.67%)
Jul 30, 2018 0.0005 0.0006 0.0005 0.0006 65,387,632 +0.00(+20.00%)
Jul 27, 2018 0.0006 0.0006 0.0005 0.0005 23,209,800 -0.00(-16.67%)
Jul 26, 2018 0.0006 0.0007 0.0005 0.0006 62,447,552 +0.00(+0.00%)
Jul 25, 2018 0.0005 0.0006 0.0005 0.0006 11,237,362 +0.00(+0.00%)
Jul 24, 2018 0.0007 0.0007 0.0005 0.0006 6,243,725 +0.00(+20.00%)
Jul 23, 2018 0.0006 0.0007 0.0005 0.0005 19,546,858 -0.00(-16.67%)
Jul 20, 2018 0.0006 0.0007 0.0005 0.0006 15,648,068 +0.00(+0.00%)
Jul 19, 2018 0.0006 0.0007 0.0006 0.0006 51,739,944 +0.00(+0.00%)
Jul 18, 2018 0.0006 0.0006 0.0005 0.0006 9,811,333 +0.00(+0.00%)
Jul 17, 2018 0.0005 0.0006 0.0005 0.0006 24,177,010 +0.00(+20.00%)
Jul 16, 2018 0.0006 0.0006 0.0005 0.0005 14,097,135 -0.00(-16.67%)
Jul 13, 2018 0.0007 0.0007 0.0005 0.0006 155,579,904 -0.00(-14.29%)
Jul 12, 2018 0.0006 0.0007 0.0005 0.0007 16,634,625 +0.00(+16.67%)
Jul 11, 2018 0.0006 0.0007 0.0005 0.0006 19,187,294 +0.00(+0.00%)
Jul 10, 2018 0.0006 0.0006 0.0005 0.0006 7,552,217 +0.00(+0.00%)
Jul 09, 2018 0.0007 0.0007 0.0005 0.0006 7,652,733 -0.00(-14.29%)
Jul 06, 2018 0.0005 0.0007 0.0005 0.0007 9,389,099 +0.00(+7.69%)
Jul 05, 2018 0.0005 0.0007 0.0005 0.0006 60,429,508 +0.00(+30.00%)
Jul 03, 2018 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Jul 02, 2018 0.0007 0.0007 0.0005 0.0006 31,074,120 -0.00(-14.29%)
Jun 29, 2018 0.0008 0.0008 0.0006 0.0007 23,316,004 +0.00(+0.00%)
Jun 28, 2018 0.0008 0.0008 0.0006 0.0007 63,570,500 -0.00(-12.50%)
Jun 27, 2018 0.0009 0.0009 0.0007 0.0008 44,613,456 -0.00(-10.11%)
Jun 26, 2018 0.0008 0.0009 0.0008 0.0009 57,578,196 +0.00(+11.25%)
Jun 25, 2018 0.0008 0.0010 0.0008 0.0008 50,198,828 +0.00(+0.00%)
Jun 22, 2018 0.0007 0.0009 0.0006 0.0008 118,395,216 +0.00(+14.29%)
Jun 21, 2018 0.0008 0.0009 0.0006 0.0007 166,028,160 -0.00(-30.00%)
Jun 20, 2018 0.0009 0.0012 0.0008 0.0010 107,333,088 +0.00(+11.11%)
Jun 19, 2018 0.0008 0.0010 0.0006 0.0009 92,034,704 +0.00(+28.57%)
Jun 18, 2018 0.0006 0.0008 0.0006 0.0007 94,206,600 +0.00(+16.67%)
Jun 15, 2018 0.0005 0.0005 0.0006 4,013,206 +0.00(+20.00%)
Jun 14, 2018 0.0006 0.0006 0.0005 0.0005 7,350,332 +0.00(+0.00%)
Jun 13, 2018 0.0006 0.0006 0.0005 0.0005 26,146,900 -0.00(-16.67%)
Jun 12, 2018 0.0006 0.0006 0.0005 0.0006 1,783,992 +0.00(+0.00%)
Jun 11, 2018 0.0005 0.0007 0.0005 0.0006 44,278,544 +0.00(+0.00%)
Jun 08, 2018 0.0006 0.0006 0.0005 0.0006 20,171,080 +0.00(+0.00%)
Jun 07, 2018 0.0006 0.0006 0.0005 0.0006 5,504,986 +0.00(+0.00%)
Jun 06, 2018 0.0006 0.0006 0.0005 0.0006 4,973,267 +0.00(+20.00%)
Jun 05, 2018 0.0005 0.0006 0.0005 0.0005 25,814,408 +0.00(+0.00%)
Jun 04, 2018 0.0006 0.0006 0.0005 0.0005 12,584,853 +0.00(+0.00%)
Jun 01, 2018 0.0006 0.0007 0.0005 0.0005 26,758,368 -0.00(-16.67%)
May 31, 2018 0.0004 0.0006 0.0004 0.0006 78,408,088 +0.00(+50.00%)
May 30, 2018 0.0005 0.0005 0.0004 0.0004 15,352,965 -0.00(-20.00%)
May 29, 2018 0.0005 0.0005 0.0004 0.0005 24,920,100 +0.00(+0.00%)
May 25, 2018 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
May 24, 2018 0.0004 0.0006 0.0004 0.0006 74,464,968 +0.00(+50.00%)
May 23, 2018 0.0005 0.0005 0.0004 0.0004 11,673,935 +0.00(+0.00%)
May 22, 2018 0.0005 0.0005 0.0004 0.0004 63,797,232 -0.00(-20.00%)
May 21, 2018 0.0006 0.0006 0.0004 0.0005 26,597,772 +0.00(+0.00%)
May 18, 2018 0.0006 0.0006 0.0005 0.0005 40,968,532 -0.00(-16.67%)
May 17, 2018 0.0006 0.0006 0.0005 0.0006 54,296,368 +0.00(+0.00%)
May 16, 2018 0.0006 0.0006 0.0005 0.0006 22,888,292 +0.00(+0.00%)
May 15, 2018 0.0006 0.0006 0.0005 0.0006 6,635,000 +0.00(+0.00%)
May 14, 2018 0.0005 0.0006 0.0005 0.0006 18,553,332 +0.00(+20.00%)
May 11, 2018 0.0006 0.0006 0.0005 0.0005 20,287,702 -0.00(-16.67%)
May 10, 2018 0.0006 0.0007 0.0005 0.0006 18,214,060 +0.00(+0.00%)
May 09, 2018 0.0006 0.0007 0.0005 0.0006 10,522,452 -0.00(-14.29%)
May 08, 2018 0.0006 0.0007 0.0005 0.0007 34,641,072 +0.00(+16.67%)
May 07, 2018 0.0006 0.0007 0.0005 0.0006 46,639,696 +0.00(+20.00%)
May 04, 2018 0.0007 0.0007 0.0005 0.0005 88,976,872 -0.00(-28.57%)
May 03, 2018 0.0008 0.0008 0.0006 0.0007 19,735,916 +0.00(+0.00%)
May 02, 2018 0.0007 0.0007 0.0007 0.0007 16,585,715 +0.00(+0.00%)
May 01, 2018 0.0006 0.0008 0.0006 0.0007 10,529,787 -0.00(-12.50%)
Apr 30, 2018 0.0008 0.0008 0.0006 0.0008 36,779,560 +0.00(+6.67%)
Apr 27, 2018 0.0007 0.0008 0.0006 0.0008 17,168,448 -0.00(-6.25%)
Apr 26, 2018 0.0006 0.0008 0.0006 0.0008 37,009,344 +0.00(+14.29%)
Apr 25, 2018 0.0006 0.0007 0.0006 0.0007 4,082,385 +0.00(+0.00%)
Apr 24, 2018 0.0006 0.0007 0.0006 0.0007 9,415,130 +0.00(+0.00%)
Apr 23, 2018 0.0006 0.0007 0.0006 0.0007 31,363,986 +0.00(+16.67%)
Apr 20, 2018 0.0006 0.0006 0.0005 0.0006 10,469,332 +0.00(+0.00%)
Apr 19, 2018 0.0006 0.0006 0.0005 0.0006 9,230,616 +0.00(+0.00%)
Apr 18, 2018 0.0008 0.0008 0.0005 0.0006 32,471,798 -0.00(-14.29%)
Apr 17, 2018 0.0006 0.0008 0.0005 0.0007 92,432,752 +0.00(+40.00%)
Apr 16, 2018 0.0005 0.0006 0.0005 0.0005 22,336,554 -0.00(-16.67%)
Apr 13, 2018 0.0006 0.0006 0.0005 0.0006 12,960,898 +0.00(+0.00%)
Apr 12, 2018 0.0006 0.0006 0.0005 0.0006 85,012,240 +0.00(+20.00%)
Apr 11, 2018 0.0006 0.0006 0.0005 0.0005 13,700,225 +0.00(+0.00%)
Apr 10, 2018 0.0005 0.0006 0.0004 0.0005 18,776,664 +0.00(+0.00%)
Apr 09, 2018 0.0006 0.0006 0.0005 0.0005 22,260,304 -0.00(-16.67%)
Apr 06, 2018 0.0005 0.0006 0.0004 0.0006 28,590,748 +0.00(+20.00%)
Apr 05, 2018 0.0004 0.0006 0.0004 0.0005 64,354,608 +0.00(+0.00%)
Apr 04, 2018 0.0005 0.0006 0.0004 0.0005 38,852,744 +0.00(+0.00%)
Apr 03, 2018 0.0008 0.0008 0.0004 0.0005 382,490,080 -0.00(-37.50%)
Apr 02, 2018 0.0007 0.0008 0.0005 0.0008 90,529,672 +0.00(+14.29%)
Mar 29, 2018 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
Mar 28, 2018 0.0006 0.0007 0.0005 0.0006 24,905,802 +0.00(+0.00%)
Mar 27, 2018 0.0007 0.0007 0.0006 0.0006 45,549,408 +0.00(+0.00%)
Mar 26, 2018 0.0007 0.0007 0.0006 0.0006 43,854,424 -0.00(-14.29%)
Mar 23, 2018 0.0006 0.0007 0.0005 0.0007 76,214,096 +0.00(+40.00%)
Mar 22, 2018 0.0006 0.0006 0.0005 0.0005 21,262,252 -0.00(-16.67%)
Mar 21, 2018 0.0005 0.0006 0.0004 0.0006 28,535,036 +0.00(+20.00%)
Mar 20, 2018 0.0006 0.0006 0.0004 0.0005 44,537,196 -0.00(-16.67%)
Mar 19, 2018 0.0007 0.0007 0.0004 0.0006 359,780,032 +0.00(+0.00%)
Mar 16, 2018 0.0007 0.0007 0.0005 0.0006 22,568,292 -0.00(-14.29%)
Mar 15, 2018 0.0008 0.0008 0.0006 0.0007 48,887,212 +0.00(+0.00%)
Mar 14, 2018 0.0005 0.0008 0.0005 0.0007 75,264,376 +0.00(+40.00%)
Mar 13, 2018 0.0005 0.0005 0.0004 0.0005 62,821,084 +0.00(+0.00%)
Mar 12, 2018 0.0004 0.0005 0.0004 0.0005 50,408,568 +0.00(+0.00%)
Mar 09, 2018 0.0005 0.0005 0.0004 0.0005 56,785,720 +0.00(+0.00%)
Mar 08, 2018 0.0006 0.0006 0.0004 0.0005 75,145,608 +0.00(+0.00%)
Mar 07, 2018 0.0005 0.0006 0.0005 0.0005 247,573,728 +0.00(+0.00%)
Mar 06, 2018 0.0007 0.0007 0.0005 0.0005 124,998,608 -0.00(-16.67%)
Mar 05, 2018 0.0007 0.0007 0.0006 0.0006 58,953,816 -0.00(-14.29%)
Mar 02, 2018 0.0007 0.0007 0.0006 0.0007 103,583,456 +0.00(+0.00%)
Mar 01, 2018 0.0008 0.0008 0.0006 0.0007 74,851,064 +0.00(+0.00%)
Feb 28, 2018 0.0008 0.0008 0.0006 0.0007 84,489,296 +0.00(+0.00%)
Feb 27, 2018 0.0008 0.0009 0.0006 0.0007 196,133,952 -0.00(-12.50%)
Feb 26, 2018 0.0008 0.0009 0.0007 0.0008 59,362,424 +0.00(+0.00%)
Feb 23, 2018 0.0009 0.0009 0.0007 0.0008 180,120,992 -0.00(-11.11%)
Feb 22, 2018 0.0011 0.0016 0.0008 0.0009 446,893,664 +0.00(+12.50%)
Feb 21, 2018 0.0009 0.0010 0.0008 0.0008 49,740,848 +0.00(+0.00%)
Feb 20, 2018 0.0009 0.0010 0.0007 0.0008 98,586,264 +0.00(+0.00%)
Feb 16, 2018 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Feb 15, 2018 0.0008 0.0009 0.0007 0.0008 32,032,368 +0.00(+14.29%)
Feb 14, 2018 0.0008 0.0009 0.0007 0.0007 39,275,904 -0.00(-12.50%)
Feb 13, 2018 0.0009 0.0009 0.0008 0.0008 39,253,768 -0.00(-11.11%)
Feb 12, 2018 0.0008 0.0010 0.0007 0.0009 97,854,544 +0.00(+12.50%)
Feb 09, 2018 0.0007 0.0008 0.0006 0.0008 69,008,752 +0.00(+33.33%)
Feb 08, 2018 0.0008 0.0008 0.0006 0.0006 133,137,480 -0.00(-25.00%)
Feb 07, 2018 0.0008 0.0009 0.0007 0.0008 70,022,640 +0.00(+0.00%)
Feb 06, 2018 0.0010 0.0011 0.0007 0.0008 250,305,904 -0.00(-11.11%)
Feb 05, 2018 0.0010 0.0012 0.0009 0.0009 32,395,276 -0.00(-10.00%)
Feb 02, 2018 0.0010 0.0010 0.0008 0.0010 152,616,832 +0.00(+0.00%)
Feb 01, 2018 0.0013 0.0013 0.0009 0.0010 145,363,008 -0.00(-23.08%)
Jan 31, 2018 0.0013 0.0014 0.0012 0.0013 102,326,976 +0.00(+8.33%)
Jan 30, 2018 0.0017 0.0017 0.0013 0.0012 216,388,992 -0.00(-20.00%)
Jan 29, 2018 0.0008 0.0015 0.0008 0.0015 217,316,000 +0.00(+87.50%)
Jan 26, 2018 0.0010 0.0011 0.0007 0.0008 285,727,968 -0.00(-20.00%)
Jan 25, 2018 0.0012 0.0013 0.0009 0.0010 132,331,552 -0.00(-16.67%)
Jan 24, 2018 0.0015 0.0019 0.0011 0.0012 254,778,880 -0.00(-7.69%)
Jan 23, 2018 0.0013 0.0016 0.0011 0.0013 74,247,024 +0.00(+8.33%)
Jan 22, 2018 0.0014 0.0014 0.0010 0.0012 101,749,960 -0.00(-14.29%)
Jan 19, 2018 0.0018 0.0018 0.0012 0.0014 90,826,552 -0.00(-12.50%)
Jan 18, 2018 0.0020 0.0020 0.0015 0.0016 110,052,464 -0.00(-11.11%)
Jan 17, 2018 0.0017 0.0019 0.0013 0.0018 115,919,440 +0.00(+20.00%)
Jan 16, 2018 0.0014 0.0023 0.0012 0.0015 563,925,504 +0.00(+50.00%)
Jan 12, 2018 0.0010 0.0010 0.0010 0 +0.00(+66.67%)
Jan 11, 2018 0.0009 0.0009 0.0005 0.0006 231,938,032 -0.00(-33.33%)
Jan 10, 2018 0.0011 0.0014 0.0007 0.0009 337,851,712 -0.00(-10.00%)
Jan 09, 2018 0.0004 0.0012 0.0003 0.0010 545,503,616 +0.00(+150.00%)
Jan 08, 2018 0.0004 0.0004 0.0003 0.0004 49,476,800 +0.00(+0.00%)
Jan 05, 2018 0.0003 0.0004 0.0003 0.0004 21,392,328 +0.00(+33.33%)
Jan 04, 2018 0.0004 0.0004 0.0003 0.0003 69,162,296 -0.00(-25.00%)
Jan 03, 2018 0.0004 0.0004 0.0003 0.0004 69,920,440 +0.00(+33.33%)
Jan 02, 2018 0.0004 0.0004 0.0003 0.0003 36,913,244 -0.00(-25.00%)
Dec 29, 2017 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Dec 28, 2017 0.0003 0.0004 0.0003 0.0003 44,487,060 +0.00(+0.00%)
Dec 27, 2017 0.0004 0.0004 0.0003 0.0003 33,130,384 -0.00(-25.00%)
Dec 26, 2017 0.0004 0.0004 0.0003 0.0004 26,403,014 +0.00(+0.00%)
Dec 22, 2017 0.0003 0.0004 0.0003 0.0004 126,427,824 +0.00(+100.00%)
Dec 21, 2017 0.0004 0.0004 0.0002 0.0002 64,784,016 -0.00(-50.00%)
Dec 20, 2017 0.0003 0.0004 0.0003 0.0004 10,715,402 +0.00(+0.00%)
Dec 19, 2017 0.0003 0.0004 0.0002 0.0004 77,307,440 +0.00(+14.29%)
Dec 18, 2017 0.0003 0.0004 0.0003 0.0003 18,318,626 +0.00(+75.00%)
Dec 15, 2017 0.0003 0.0003 0.0002 0.0002 5,932,922 -0.00(-33.33%)
Dec 14, 2017 0.0003 0.0004 0.0003 0.0003 14,095,502 -0.00(-25.00%)
Dec 13, 2017 0.0003 0.0004 0.0003 0.0004 17,218,380 +0.00(+0.00%)
Dec 12, 2017 0.0004 0.0004 0.0003 0.0004 23,343,300 +0.00(+33.33%)
Dec 11, 2017 0.0004 0.0004 0.0003 0.0003 5,095,958 -0.00(-25.00%)
Dec 08, 2017 0.0003 0.0004 0.0003 0.0004 7,988,000 +0.00(+33.33%)
Dec 07, 2017 0.0004 0.0004 0.0003 0.0003 8,259,984 -0.00(-25.00%)
Dec 06, 2017 0.0003 0.0004 0.0003 0.0004 6,848,534 +0.00(+33.33%)
Dec 05, 2017 0.0005 0.0005 0.0003 0.0003 55,410,932 -0.00(-40.00%)
Dec 04, 2017 0.0003 0.0005 0.0003 0.0005 87,205,040 +0.00(+66.67%)
Dec 01, 2017 0.0004 0.0004 0.0003 0.0003 10,652,500 -0.00(-25.00%)
Nov 30, 2017 0.0004 0.0004 0.0004 0.0004 25,759,200 +0.00(+0.00%)
Nov 29, 2017 0.0002 0.0004 0.0002 0.0004 8,723,295 +0.00(+33.33%)
Nov 28, 2017 0.0003 0.0004 0.0002 0.0003 66,672,920 +0.00(+0.00%)
Nov 27, 2017 0.0004 0.0004 0.0003 0.0003 15,663,252 -0.00(-25.00%)
Nov 24, 2017 0.0003 0.0004 0.0003 0.0004 5,042,500 +0.00(+0.00%)
Nov 22, 2017 0.0004 0.0004 0.0003 0.0004 6,001,999 +0.00(+33.33%)
Nov 21, 2017 0.0003 0.0004 0.0003 0.0003 2,329,052 +0.00(+0.00%)
Nov 20, 2017 0.0004 0.0004 0.0003 0.0003 2,965,733 +0.00(+0.00%)
Nov 17, 2017 0.0004 0.0004 0.0003 0.0003 3,251,000 -0.00(-25.00%)
Nov 16, 2017 0.0003 0.0004 0.0003 0.0004 13,215,716 +0.00(+33.33%)
Nov 15, 2017 0.0003 0.0003 0.0003 0.0003 950,000 +0.00(+0.00%)
Nov 14, 2017 0.0004 0.0004 0.0003 0.0003 5,812,197 -0.00(-25.00%)
Nov 13, 2017 0.0004 0.0004 0.0003 0.0004 16,520,100 +0.00(+33.33%)
Nov 10, 2017 0.0003 0.0004 0.0003 0.0003 25,350,412 +0.00(+0.00%)
Nov 09, 2017 0.0004 0.0004 0.0003 0.0003 11,470,000 -0.00(-25.00%)
Nov 08, 2017 0.0004 0.0004 0.0004 0.0004 28,395,504 +0.00(+0.00%)
Nov 07, 2017 0.0004 0.0004 0.0003 0.0004 30,296,408 +0.00(+0.00%)
Nov 06, 2017 0.0004 0.0004 0.0003 0.0004 15,162,124 +0.00(+0.00%)
Nov 03, 2017 0.0003 0.0004 0.0003 0.0004 16,199,999 +0.00(+0.00%)
Nov 02, 2017 0.0005 0.0005 0.0003 0.0004 18,334,824 +0.00(+0.00%)
Nov 01, 2017 0.0004 0.0005 0.0004 0.0004 32,812,296 +0.00(+33.33%)
Oct 31, 2017 0.0004 0.0004 0.0003 0.0003 6,656,650 -0.00(-25.00%)
Oct 30, 2017 0.0004 0.0004 0.0004 0.0004 19,833,878 +0.00(+0.00%)
Oct 27, 2017 0.0004 0.0004 0.0004 0.0004 14,843,500 +0.00(+0.00%)
Oct 26, 2017 0.0006 0.0006 0.0004 0.0004 41,798,888 -0.00(-33.33%)
Oct 25, 2017 0.0006 0.0007 0.0005 0.0006 26,294,140 +0.00(+20.00%)
Oct 24, 2017 0.0005 0.0007 0.0005 0.0005 52,723,176 +0.00(+25.00%)
Oct 23, 2017 0.0005 0.0005 0.0004 0.0004 8,314,321 -0.00(-18.37%)
Oct 20, 2017 0.0005 0.0005 0.0004 0.0005 14,071,100 -0.00(-2.00%)
Oct 19, 2017 0.0003 0.0005 0.0003 0.0005 35,339,300 +0.00(+66.67%)
Oct 18, 2017 0.0004 0.0005 0.0003 0.0003 78,617,864 -0.00(-25.00%)
Oct 17, 2017 0.0004 0.0005 0.0004 0.0004 23,726,528 +0.00(+0.00%)
Oct 16, 2017 0.0005 0.0005 0.0004 0.0004 27,453,600 -0.00(-20.00%)
Oct 13, 2017 0.0005 0.0006 0.0004 0.0005 9,180,116 +0.00(+0.00%)
Oct 12, 2017 0.0005 0.0006 0.0005 0.0005 44,813,184 +0.00(+11.11%)
Oct 11, 2017 0.0005 0.0007 0.0004 0.0004 63,067,044 -0.00(-25.00%)
Oct 10, 2017 0.0004 0.0006 0.0004 0.0006 36,173,064 +0.00(+50.00%)
Oct 09, 2017 0.0004 0.0005 0.0003 0.0004 42,614,692 +0.00(+0.00%)
Oct 06, 2017 0.0004 0.0005 0.0004 0.0004 42,866,836 +0.00(+0.00%)
Oct 05, 2017 0.0004 0.0005 0.0004 0.0004 20,485,392 +0.00(+0.00%)
Oct 04, 2017 0.0004 0.0005 0.0003 0.0004 45,174,132 -0.00(-20.00%)
Oct 03, 2017 0.0005 0.0005 0.0004 0.0005 14,664,033 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.